Indicators

Real Estate Vanguard ETF (NY: VNQ )

82.89 -0.23 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.14	38.32	37.82	37.89	4,851,023	-0.16(-0.41%)
Feb 28, 2012	38.38	38.43	37.92	38.04	3,834,001	-0.22(-0.58%)
Feb 27, 2012	38.12	38.40	37.79	38.27	3,224,104	-0.06(-0.16%)
Feb 24, 2012	38.38	38.46	38.09	38.33	2,915,003	+0.05(+0.13%)
Feb 23, 2012	37.76	38.30	37.76	38.28	3,949,193	+0.47(+1.25%)
Feb 22, 2012	38.10	38.26	37.76	37.81	3,640,225	-0.32(-0.85%)
Feb 21, 2012	38.81	38.86	37.98	38.13	4,532,795	-0.60(-1.56%)
Feb 17, 2012	38.82	38.82	38.46	38.73	2,728,696	+0.03(+0.08%)
Feb 16, 2012	38.45	38.77	38.22	38.70	3,731,519	+0.40(+1.05%)
Feb 15, 2012	38.65	38.65	38.17	38.30	3,170,959	-0.23(-0.60%)
Feb 14, 2012	38.91	38.97	38.29	38.53	3,004,598	-0.40(-1.02%)
Feb 13, 2012	38.74	39.02	38.70	38.92	2,965,418	+0.39(+1.02%)
Feb 10, 2012	38.58	38.79	38.41	38.53	2,696,724	-0.36(-0.93%)
Feb 09, 2012	39.26	39.30	38.66	38.89	2,314,910	-0.29(-0.73%)
Feb 08, 2012	39.18	39.35	38.91	39.18	2,793,285	+0.07(+0.17%)
Feb 07, 2012	39.20	39.26	39.03	39.11	3,196,750	-0.10(-0.25%)
Feb 06, 2012	39.23	39.33	38.99	39.21	2,862,314	-0.12(-0.32%)
Feb 03, 2012	39.12	39.35	38.97	39.33	4,344,588	+0.54(+1.39%)
Feb 02, 2012	38.74	38.80	38.59	38.79	4,366,684	+0.09(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.